Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2018 | CNY | 56.5 | 58.35 | 56.34 | 56.96 | 40.6857 | +0.16 (+0.28%) | 1,049,082 |
30 Aug 2018 | CNY | 57.84 | 58 | 56.5 | 56.8 | 40.5714 | -1.04 (-1.80%) | 866,241 |
29 Aug 2018 | CNY | 57.6 | 58.22 | 57.42 | 57.84 | 41.3143 | -0.16 (-0.28%) | 685,900 |
28 Aug 2018 | CNY | 58.7 | 59.06 | 57.4 | 58 | 41.4286 | -0.88 (-1.49%) | 1,154,525 |
27 Aug 2018 | CNY | 55.25 | 59.99 | 55.02 | 58.88 | 42.0571 | +3.58 (+6.47%) | 1,517,493 |
24 Aug 2018 | CNY | 55.61 | 56.6 | 55.09 | 55.3 | 39.5 | -0.78 (-1.39%) | 404,345 |
23 Aug 2018 | CNY | 55.45 | 56.6 | 55.01 | 56.08 | 40.0571 | +0.48 (+0.86%) | 673,044 |
22 Aug 2018 | CNY | 55.68 | 55.85 | 54.67 | 55.6 | 39.7143 | -0.1 (-0.18%) | 638,998 |
21 Aug 2018 | CNY | 55.5 | 56.6 | 54.82 | 55.7 | 39.7857 | +0.09 (+0.16%) | 886,953 |
20 Aug 2018 | CNY | 53.05 | 55.61 | 52.15 | 55.61 | 39.7214 | +2.1 (+3.92%) | 946,568 |
17 Aug 2018 | CNY | 53.4 | 54.5 | 52.72 | 53.51 | 38.2214 | +0.12 (+0.22%) | 590,000 |
16 Aug 2018 | CNY | 53 | 54.72 | 52.36 | 53.39 | 38.1357 | -0.13 (-0.24%) | 926,427 |
15 Aug 2018 | CNY | 55.14 | 55.4 | 53.08 | 53.52 | 38.2286 | -1.36 (-2.48%) | 562,842 |
14 Aug 2018 | CNY | 56 | 56.18 | 54.59 | 54.88 | 39.2 | -1.09 (-1.95%) | 614,843 |
13 Aug 2018 | CNY | 54.28 | 56.66 | 53.99 | 55.97 | 39.9786 | +1.07 (+1.95%) | 1,199,081 |
10 Aug 2018 | CNY | 54.02 | 55.1 | 53.52 | 54.9 | 39.2143 | +0.56 (+1.03%) | 699,695 |
9 Aug 2018 | CNY | 51.11 | 54.54 | 51.05 | 54.34 | 38.8143 | +2.4 (+4.62%) | 1,384,083 |
8 Aug 2018 | CNY | 52.77 | 52.9 | 51 | 51.94 | 37.1 | -1.18 (-2.22%) | 731,500 |
7 Aug 2018 | CNY | 51.27 | 53.17 | 50.52 | 53.12 | 37.9429 | +2.02 (+3.95%) | 1,375,996 |
6 Aug 2018 | CNY | 52.07 | 52.8 | 50.24 | 51.1 | 36.5 | -0.84 (-1.62%) | 1,130,819 |
3 Aug 2018 | CNY | 52.18 | 52.79 | 51.41 | 51.94 | 37.1 | -0.63 (-1.20%) | 971,286 |
2 Aug 2018 | CNY | 52.02 | 52.76 | 50.8 | 52.57 | 37.55 | +0.39 (+0.75%) | 1,501,273 |
1 Aug 2018 | CNY | 54.77 | 56.02 | 51.8 | 52.18 | 37.2714 | -2.66 (-4.85%) | 1,622,195 |
31 Jul 2018 | CNY | 54.04 | 55.55 | 53.64 | 54.84 | 39.1714 | +0.14 (+0.26%) | 964,426 |
30 Jul 2018 | CNY | 54.85 | 55.4 | 52.89 | 54.7 | 39.0714 | -0.32 (-0.58%) | 1,171,124 |
27 Jul 2018 | CNY | 55.29 | 55.29 | 54.1 | 55.02 | 39.3 | +0.01 (+0.02%) | 781,683 |
26 Jul 2018 | CNY | 55.35 | 55.85 | 54.6 | 55.01 | 39.2929 | -0.34 (-0.61%) | 807,177 |
25 Jul 2018 | CNY | 56.29 | 56.29 | 54.79 | 55.35 | 39.5357 | -1.41 (-2.48%) | 1,653,898 |
24 Jul 2018 | CNY | 56.91 | 57.5 | 56.14 | 56.76 | 40.5429 | -0.97 (-1.68%) | 1,529,278 |
23 Jul 2018 | CNY | 56 | 58.63 | 55.62 | 57.73 | 41.2357 | +1.33 (+2.36%) | 2,812,125 |